中鼎 (9933)-元富-潮州券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
47.25
漲跌
▼0.05
漲幅
-0.11%
成交量
3,206張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	47.35	0	0.00	47.30	1	4,728	0.02%
2024/05/10	0	0.00	1	48.50	48.75	-1	4,595	-0.02%
2024/05/09	1	47.50	98	47.70	47.55	-97	4,531	-2.14%
2024/05/08	0	47.90	0	0.00	47.80	0	4,488	0.00%
2024/05/07	1	47.65	2	47.20	48.15	-1	4,414	-0.02%
2024/05/06	19	48.70	0	0.00	48.55	19	4,204	0.45%
2024/05/03	13	53.85	2.1	53.90	53.90	11	3,721	0.29%
2024/05/02	6	52.60	2	52.20	52.30	4	3,607	0.11%
2024/04/26	0	0.00	1	51.70	51.40	-1	3,455	-0.03%
2024/04/25	32	52.12	0.1	52.15	51.40	32	3,386	0.94%
2024/04/24	45	50.36	0	0.00	50.50	45	3,229	1.39%
2024/04/23	20	49.68	0	0.00	49.80	20	3,168	0.63%
2024/04/22	5	50.50	2	49.42	49.50	3	3,118	0.10%
2024/04/19	12	50.69	19	49.76	50.20	-7	2,973	-0.24%
2024/04/18	1	49.75	0	50.00	49.90	1	2,735	0.04%
2024/04/17	1	48.00	0	0.00	48.45	1	2,496	0.04%
2024/04/16	2	48.00	21	47.57	47.30	-19	2,449	-0.78%
2024/04/12	0	0.00	0.2	49.39	49.55	-0.2	2,322	-0.01%
2024/04/11	2	48.95	0.1	49.13	49.20	2	2,276	0.09%
2024/04/10	1	49.35	0	49.75	49.50	1	2,213	0.04%
2024/04/09	21.1	48.46	2	48.68	48.55	19.1	2,082	0.92%
2024/04/01	1	46.75	0	0.00	46.80	1	1,897	0.05%
2024/03/29	1	47.45	1	47.45	47.40	0	1,864	0.00%
2024/03/28	1	47.40	0	0.00	47.30	1	1,846	0.05%
2024/03/27	13	47.39	13	47.56	47.60	0	1,817	0.00%
2024/03/26	0.1	45.70	0	0.00	45.50	0.1	1,677	0.01%
2024/03/22	1.1	45.71	2	45.85	45.75	-0.9	1,643	-0.05%
2024/03/20	0	0.00	2	45.65	45.45	-2	1,621	-0.12%
2024/03/19	3	45.27	0	0.00	45.30	3	1,585	0.19%
2024/03/18	0	0.00	2	44.65	44.80	-2	1,581	-0.13%
2024/03/15	0.1	44.15	215	44.15	44.35	-214.9	1,577	-13.62%	大賣/鉅額交易
2024/03/14	1	44.90	2	45.15	44.90	-1	1,543	-0.06%
2024/03/13	8	45.24	0	0.00	45.30	8	1,532	0.52%
2024/03/12	23	44.69	1	45.00	44.65	22	1,491	1.47%
2024/03/11	2	45.10	0	0.00	45.25	2	1,465	0.14%
2024/03/08	12	44.58	0	0.00	44.70	12	1,417	0.85%
2024/03/07	9	43.72	0	0.00	44.20	9	1,376	0.65%
2024/03/06	82	44.24	0	0.00	44.25	82	1,373	5.97%
2024/03/05	86	43.95	0	0.00	43.90	86	1,346	6.39%
2024/02/29	2	43.05	0	0.00	42.95	2	1,371	0.15%
2024/02/23	0.1	42.75	0	0.00	42.65	0.1	1,379	0.01%
2024/02/21	0	0.00	9	43.10	43.25	-9	1,418	-0.63%
2024/02/15	1	41.90	0	0.00	41.90	1	1,548	0.06%
2024/02/05	0	0.00	1	41.90	42.00	-1	1,565	-0.06%
2024/02/02	0.1	42.30	1	42.40	42.20	-0.9	1,608	-0.06%
2024/02/01	0.1	42.50	0	0.00	42.30	0.1	1,668	0.01%
2024/01/31	1	42.30	0	0.00	42.30	1	1,725	0.06%
2024/01/22	0	0.00	1	42.20	42.15	-1	1,966	-0.05%
2024/01/19	1	42.20	0	0.00	42.25	1	1,969	0.05%
2024/01/18	0.1	42.10	0	0.00	42.05	0.1	1,967	0.01%
2024/01/15	1	42.65	0	0.00	42.75	1	1,985	0.05%
2024/01/10	0	0.00	15	42.05	42.15	-15	2,011	-0.75%
2023/11/29	0	0.00	1	43.90	44.00	-1	1,975	-0.05%
2023/11/28	1	44.30	6	44.20	43.60	-5	1,960	-0.26%
2023/11/20	0	0.00	1	43.10	43.05	-1	1,834	-0.05%
2023/11/17	0	0.00	1	43.55	43.50	-1	1,826	-0.05%
2023/11/16	0	0.00	1	44.15	43.95	-1	1,819	-0.05%
2023/11/13	0	0.00	0.1	42.58	42.90	-0.1	1,696	-0.01%
2023/11/10	0	0.00	1	42.95	42.90	-1	1,671	-0.06%
2023/11/08	2	42.95	2	42.35	42.65	0	1,601	0.00%
2023/11/07	0	0.00	1.1	42.03	42.15	-1.1	1,540	-0.07%
2023/11/06	0	0.00	0.1	41.56	41.80	-0.1	1,506	-0.01%
2023/11/03	1.1	41.46	0	0.00	41.55	1.1	1,470	0.07%
2023/11/02	0.1	39.70	0	0.00	39.55	0.1	1,312	0.01%
2023/10/30	1.1	39.77	0	0.00	39.85	1.1	1,320	0.08%
2023/10/24	0	0.00	0	39.80	39.50	0	1,326	0.00%
2023/10/17	0.2	39.78	0	0.00	39.75	0.2	1,289	0.01%
2023/10/13	2	39.55	0	0.00	39.35	2	1,252	0.16%
2023/10/11	0.1	39.54	0	0.00	39.45	0.1	1,246	0.01%
2023/09/22	0.1	39.70	0	0.00	39.65	0.1	1,351	0.01%
2023/09/19	0.1	40.40	0	0.00	40.30	0.1	1,347	0.01%
2023/09/14	0.3	40.18	0	0.00	40.20	0.3	1,343	0.02%
2023/09/13	0.2	40.20	2	40.20	40.10	-1.8	1,342	-0.13%
2023/09/11	0.1	40.05	0	0.00	39.95	0.1	1,350	0.01%
2023/09/08	0.1	40.45	0	0.00	40.40	0.1	1,347	0.01%
2023/09/07	0.2	40.25	0	0.00	40.10	0.2	1,343	0.01%
2023/09/04	0.1	39.65	0	0.00	39.70	0.1	1,263	0.01%
2023/09/01	0.2	39.70	0	0.00	39.55	0.2	1,277	0.02%
2023/08/29	16	38.85	0	0.00	38.95	16	1,312	1.22%
2023/08/28	1	38.95	0	0.00	39.00	1	1,316	0.08%
2023/08/25	1	38.65	0	0.00	38.80	1	1,336	0.08%
2023/08/24	0.1	38.90	0	0.00	38.80	0.1	1,343	0.01%
2023/08/23	0.1	38.93	0	0.00	38.85	0.1	1,343	0.01%
2023/08/22	0	39.05	0	0.00	39.00	0	1,333	0.00%
2023/08/18	0.2	39.42	0	0.00	39.60	0.2	1,319	0.02%
2023/08/17	2	39.10	0	0.00	39.35	2	1,322	0.15%
2023/08/16	0	39.45	0	0.00	39.35	0	1,309	0.00%
2023/08/15	0	39.55	0	0.00	39.55	0	1,309	0.00%
2023/08/09	0.1	40.25	0	0.00	40.10	0.1	1,374	0.01%
2023/08/02	0.1	40.15	0	0.00	40.00	0.1	1,472	0.01%
2023/07/27	1	40.25	0	0.00	40.25	1	1,565	0.06%
2023/07/25	0.1	40.10	0	0.00	40.05	0.1	1,594	0.01%
2023/07/20	0.1	40.50	0	0.00	40.50	0.1	1,580	0.01%
2023/07/19	0.1	40.10	0	0.00	40.10	0.1	1,578	0.01%
2023/07/18	0.1	40.15	0	0.00	40.10	0.1	1,576	0.01%
2023/07/14	1.1	39.86	0	0.00	39.90	1.1	1,560	0.07%
2023/07/12	0.2	39.94	0	0.00	39.80	0.2	1,568	0.01%
2023/07/11	0.1	40.00	0	0.00	39.90	0.1	1,567	0.01%
2023/07/10	0.2	40.10	0	0.00	39.80	0.2	1,613	0.01%
2023/07/07	0	40.03	0	0.00	39.75	0	1,628	0.00%
2023/07/06	0.2	40.41	0	40.55	40.20	0.2	1,601	0.01%
2023/07/03	2.1	42.10	1	42.15	42.15	1.1	1,525	0.07%
2023/06/29	0.1	42.05	0	0.00	42.05	0.1	1,541	0.01%
2023/06/27	0.1	42.05	0	0.00	41.90	0.1	1,578	0.01%
2023/06/19	0.1	41.95	0	0.00	41.95	0.1	1,647	0.01%
2023/06/16	0.1	41.95	0	0.00	41.65	0.1	1,665	0.01%
2023/06/15	0.1	42.20	0	0.00	42.10	0.1	1,663	0.01%
2023/06/14	0.1	42.15	0	0.00	42.10	0.1	1,688	0.01%
2023/06/09	0.1	42.10	0	0.00	42.00	0.1	1,766	0.01%
2023/06/08	0.1	42.05	0	0.00	41.90	0.1	1,817	0.01%
2023/06/06	0.3	42.00	0	0.00	41.95	0.3	1,914	0.02%
2023/06/05	0.1	41.95	0	0.00	41.75	0.1	2,066	0.00%
2023/06/01	0	0.00	4	41.01	41.15	-4	2,059	-0.19%
2023/05/31	0.1	41.15	0	0.00	40.85	0.1	2,049	0.00%
2023/05/29	0.1	41.25	0	0.00	41.25	0.1	2,022	0.00%
2023/05/25	0.1	41.25	0	0.00	41.05	0.1	2,027	0.00%
2023/05/24	1	41.60	0	0.00	41.60	1	2,017	0.05%
2023/05/23	2	41.58	0	0.00	41.65	2	2,019	0.10%
2023/05/19	1.3	41.39	0	0.00	41.40	1.3	2,021	0.06%
2023/05/18	0.1	41.10	0	0.00	41.05	0.1	2,032	0.00%
2023/05/17	2.1	40.57	2	40.90	40.90	0.1	2,024	0.00%
2023/05/15	0.2	41.00	2	41.25	40.80	-1.8	1,991	-0.09%
2023/05/10	1	40.35	0	0.00	40.30	1	1,955	0.05%
2023/05/08	6	40.92	2	41.05	41.00	4	1,911	0.21%
2023/05/04	0	0.00	1	42.70	42.75	-1	1,832	-0.05%
2023/04/28	0.1	42.50	0	0.00	42.50	0.1	1,852	0.01%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/21	2	41.95	1	42.00	41.85	1	1,857	0.05%
2023/04/20	4	42.38	0	0.00	42.25	4	1,888	0.21%
2023/04/17	1	42.90	0	0.00	42.90	1	1,936	0.05%
2023/04/13	1	43.20	0	0.00	43.20	1	1,933	0.05%
2023/03/31	1	42.10	0	0.00	41.90	1	1,852	0.05%
2023/03/28	0	0.00	2	42.40	42.45	-2	1,853	-0.11%
2023/03/21	1	42.00	0	0.00	42.05	1	1,895	0.05%
2023/03/17	1	41.40	0	0.00	41.20	1	1,927	0.05%
2023/03/13	0	0.00	3	41.60	41.85	-3	2,057	-0.15%
2023/03/09	4	43.00	4	42.93	42.80	0	2,039	0.00%
2023/03/08	1.1	42.65	0	0.00	43.40	1.1	2,020	0.05%
2023/03/07	0	0.00	1	45.70	45.60	-1	1,876	-0.05%
2023/02/23	0	0.00	10	44.73	44.65	-10	2,027	-0.49%
2023/02/22	1	44.00	0	0.00	44.20	1	2,061	0.05%
2023/02/16	2	43.68	0	0.00	43.55	2	2,303	0.09%
2023/02/09	0	0.00	2	44.10	43.65	-2	2,917	-0.07%
2023/02/08	0	0.00	2	44.05	44.00	-2	3,232	-0.06%
2023/02/07	0	0.00	1	44.25	44.20	-1	3,368	-0.03%
2023/02/06	1	43.30	0	0.00	43.70	1	3,360	0.03%
2023/02/03	0	0.00	1	43.10	43.35	-1	3,369	-0.03%
2023/02/02	1	43.65	0	0.00	43.25	1	3,364	0.03%
2023/01/31	0.1	43.00	0	0.00	43.20	0.1	3,386	0.00%
2023/01/30	4	42.93	0	0.00	42.90	4	3,399	0.12%
2023/01/11	1	42.50	0	0.00	42.40	1	3,520	0.03%
2023/01/09	1	42.45	0	0.00	42.60	1	3,486	0.03%
2023/01/05	1	41.95	0	0.00	41.90	1	3,471	0.03%
2023/01/04	1	41.95	5	42.03	41.90	-4	3,489	-0.11%
2022/12/30	0.1	42.05	0	0.00	41.85	0.1	3,535	0.00%
2022/12/28	0.3	42.00	0	0.00	42.00	0.3	3,540	0.01%
2022/12/26	0	0.00	4	41.80	42.20	-4	3,582	-0.11%
2022/12/23	0	41.60	3	41.32	41.85	-3	3,635	-0.08%
2022/12/14	0.1	42.90	0	0.00	42.85	0.1	3,781	0.00%
2022/12/13	0	0.00	2	43.10	42.85	-2	3,826	-0.05%
2022/12/08	0	0.00	2	43.05	43.05	-2	3,825	-0.05%
2022/12/07	0.1	42.55	0	0.00	42.15	0.1	3,798	0.00%
2022/12/06	0	0.00	4	42.24	42.05	-4	3,709	-0.11%
2022/12/05	0.1	41.40	0	0.00	41.30	0.1	3,691	0.00%
2022/12/02	0.1	41.80	0	0.00	41.80	0.1	3,745	0.00%
2022/12/01	0	0.00	1	41.50	41.70	-1	3,739	-0.03%
2022/11/30	0.1	40.85	0	0.00	40.65	0.1	3,791	0.00%
2022/11/29	0	0.00	1	40.45	40.40	-1	3,918	-0.03%
2022/11/24	1	40.35	0	0.00	40.20	1	3,921	0.03%
2022/11/23	1	39.80	6	40.16	40.25	-5	3,888	-0.13%
2022/11/22	1	39.90	0	0.00	39.80	1	3,856	0.03%
2022/11/21	0	0.00	6	40.14	40.15	-6	3,840	-0.16%
2022/11/16	0	0.00	3	40.05	39.75	-3	3,717	-0.08%
2022/11/15	5	40.06	0	0.00	40.00	5	3,659	0.14%
2022/11/14	2	40.23	2	40.08	40.25	0	3,582	0.00%
2022/11/11	5	39.51	2	39.48	39.10	3	3,500	0.09%
2022/11/10	2	38.68	0	0.00	38.70	2	3,419	0.06%
2022/11/09	6	38.73	1	39.00	38.80	5	3,385	0.15%
2022/11/08	8	39.00	10	39.00	38.90	-2	3,291	-0.06%
2022/11/07	20	38.76	0	0.00	38.60	20	3,174	0.63%
2022/11/04	20	39.84	3	40.27	40.10	17	2,913	0.58%
2022/11/03	4	42.71	0	0.00	42.70	4	2,588	0.15%
2022/10/26	0	0.00	1	46.45	46.60	-1	2,447	-0.04%
2022/10/21	2	46.35	3	45.95	46.20	-1	2,423	-0.04%
2022/10/18	0	0.00	2	45.25	45.20	-2	2,371	-0.08%
2022/10/14	1	44.60	5	44.71	44.40	-4	2,368	-0.17%
2022/10/06	1	45.70	0	0.00	45.80	1	2,302	0.04%
2022/10/03	1	45.40	0	0.00	45.85	1	2,308	0.04%
2022/09/30	3	45.57	5	45.60	45.60	-2	2,301	-0.09%
2022/09/29	1	46.35	1	46.30	46.70	0	2,277	0.00%
2022/09/28	0	0.00	14	46.34	46.05	-14	2,289	-0.61%
2022/09/27	4	47.23	2	46.80	48.00	2	2,274	0.09%
2022/09/26	14	48.00	4	47.75	47.25	10	2,273	0.44%
2022/09/23	2	49.00	0	0.00	49.00	2	2,289	0.09%
2022/09/22	0	0.00	5	49.25	49.50	-5	2,315	-0.22%
2022/09/21	2	48.90	0	0.00	48.90	2	2,267	0.09%
2022/09/20	11	48.85	12	48.38	48.30	-1	2,235	-0.04%
2022/09/14	3	47.13	0	0.00	47.30	3	2,316	0.13%
2022/09/08	1	48.00	1.1	49.54	47.80	-0.1	2,601	0.00%
2022/09/06	3	48.40	4	48.61	48.35	-1	2,772	-0.04%
2022/09/05	1	48.70	7	48.59	48.85	-6	2,685	-0.22%
2022/09/02	5	45.90	5	45.41	45.95	0	2,527	0.00%
2022/09/01	1	44.75	0	0.00	44.60	1	2,497	0.04%
2022/08/26	0	0.00	2	45.85	45.95	-2	2,486	-0.08%
2022/08/25	2	44.95	0	0.00	44.95	2	2,474	0.08%
2022/08/24	2	45.03	2	44.90	45.00	0	2,480	0.00%
2022/08/23	2	44.88	0	0.00	44.95	2	2,498	0.08%
2022/08/12	0	0.00	1	44.35	44.60	-1	2,529	-0.04%
2022/08/10	2	44.10	0	0.00	44.10	2	2,529	0.08%
2022/08/08	2	43.40	0	0.00	43.45	2	2,550	0.08%
2022/08/04	1	42.40	0	0.00	42.50	1	2,570	0.04%
2022/08/02	2	43.78	0	0.00	43.65	2	2,582	0.08%
2022/07/28	1	44.00	0	0.00	44.15	1	2,755	0.04%
2022/07/25	0	0.00	6	42.63	42.60	-6	2,698	-0.22%
2022/07/22	0	0.00	1	41.50	41.60	-1	2,689	-0.04%
2022/07/21	1	40.55	16	41.29	41.30	-15	2,710	-0.55%
2022/07/20	1	41.40	0	0.00	41.40	1	2,697	0.04%
2022/07/19	2	42.05	0	0.00	41.95	2	2,690	0.07%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/14	1	42.29	0	0.00	42.20	1	2,785	0.04%
2022/07/13	1	41.50	0	0.00	41.55	1	2,843	0.04%
2022/07/08	0	0.00	3	41.50	41.85	-3	2,837	-0.11%
2022/07/06	4	40.26	0	0.00	40.10	4	2,839	0.14%
2022/07/05	7	41.02	0	0.00	41.30	7	2,820	0.25%
2022/07/04	1	41.55	0	0.00	41.15	1	2,807	0.04%
2022/07/01	6	42.55	0	0.00	42.40	6	2,799	0.21%
2022/06/30	2	45.25	0	0.00	44.90	2	2,764	0.07%
2022/06/27	5	46.56	0	0.00	46.65	5	2,725	0.18%
2022/06/24	5	46.96	0	0.00	46.55	5	2,756	0.18%
2022/06/21	0	0.00	1	48.05	49.00	-1	2,765	-0.04%
2022/06/20	3	48.72	3	48.98	47.75	0	2,715	0.00%
2022/06/17	12	48.83	12.1	49.40	48.10	-0.1	2,596	0.00%
2022/06/16	3	48.78	5	49.40	48.00	-2	2,497	-0.08%
2022/06/15	7	47.32	2	48.20	47.60	5	2,341	0.21%
2022/06/14	1	45.80	2	46.20	46.30	-1	2,315	-0.04%
2022/06/10	0	46.00	0	0.00	46.00	0	2,451	0.00%
2022/06/07	10	45.70	0	0.00	45.30	10	2,759	0.36%
2022/06/01	2	46.08	0	0.00	45.75	2	2,851	0.07%
2022/05/30	2	46.28	0	0.00	46.20	2	2,848	0.07%
2022/05/27	0	0.00	2	45.40	45.60	-2	2,851	-0.07%
2022/05/24	0	0.00	6	44.15	43.70	-6	2,927	-0.20%
2022/05/23	2	43.65	0	0.00	43.65	2	2,944	0.07%
2022/05/19	1	45.85	0	0.00	45.60	1	2,935	0.03%
2022/05/11	1	47.50	2	47.38	47.60	-1	3,084	-0.03%
2022/05/10	3	47.25	0	0.00	47.55	3	3,095	0.10%
2022/05/09	9	48.18	0	0.00	48.25	9	3,097	0.29%
2022/05/06	1	47.55	3	48.00	49.15	-2	3,105	-0.06%
2022/05/05	0	0.00	2	47.88	47.80	-2	3,049	-0.07%
2022/05/04	0	0.00	1	46.25	46.10	-1	3,003	-0.03%
2022/04/29	3	46.28	0	0.00	46.60	3	3,019	0.10%
2022/04/25	2	46.90	0	0.00	46.80	2	3,007	0.07%
2022/04/21	13	46.83	0	0.00	46.70	13	2,952	0.44%
2022/04/19	0	0.00	2	47.00	47.15	-2	2,934	-0.07%
2022/04/15	0	0.00	2	46.45	46.30	-2	2,947	-0.07%
2022/04/14	1	46.50	1	46.20	46.55	0	2,967	0.00%
2022/04/12	2	46.15	1	46.40	46.50	1	2,943	0.03%
2022/04/11	0	45.75	0	0.00	45.75	0	2,905	0.00%
2022/04/06	0	0.00	1	46.15	46.00	-1	2,860	-0.03%
2022/04/01	0	0.00	1	45.55	46.20	-1	2,840	-0.04%
2022/03/31	1	46.40	0	0.00	46.35	1	2,833	0.04%
2022/03/30	1	46.30	1	46.30	46.25	0	2,826	0.00%
2022/03/25	3	46.50	15	46.45	46.50	-12	2,691	-0.45%
2022/03/24	0	0.00	5	44.60	45.00	-5	2,594	-0.19%
2022/03/23	6	44.25	0	0.00	44.25	6	2,577	0.23%
2022/03/22	1	44.80	0	0.00	44.90	1	2,564	0.04%
2022/03/21	1	44.65	1	45.15	45.00	0	2,547	0.00%
2022/03/18	0	0.00	2	44.40	44.00	-2	2,497	-0.08%
2022/03/17	2	45.60	1	45.20	44.80	1	2,438	0.04%
2022/03/16	0	0.00	1	45.00	45.40	-1	2,376	-0.04%
2022/03/15	1	44.90	0	0.00	45.10	1	2,324	0.04%
2022/03/14	0	0.00	6	44.60	44.85	-6	2,228	-0.27%
2022/03/11	1	43.25	6	44.08	44.15	-5	2,134	-0.23%
2022/03/10	0	42.55	0	0.00	42.55	0	1,986	0.00%
2022/03/04	0	0.00	2	41.60	41.50	-2	1,810	-0.11%
2022/03/01	0	0.00	7	41.44	41.55	-7	1,789	-0.39%
2022/02/25	0	0.00	5	40.45	41.15	-5	1,770	-0.28%
2022/02/24	4	39.84	6	40.20	40.15	-2	1,736	-0.12%
2022/02/23	1	40.90	0	0.00	40.70	1	1,689	0.06%
2022/02/21	0	0.00	2	41.45	41.50	-2	1,656	-0.12%
2022/02/18	1	41.45	0	0.00	41.45	1	1,664	0.06%
2022/02/15	2	40.75	0	0.00	40.65	2	1,603	0.12%
2022/02/10	5	39.75	0	0.00	39.90	5	1,480	0.34%
2022/02/08	4	39.61	1	39.65	39.65	3	1,456	0.21%
2022/01/26	3	38.00	0	0.00	38.35	3	1,353	0.22%
2022/01/25	7	38.00	0	0.00	38.05	7	1,345	0.52%
2022/01/21	4	38.80	0	0.00	38.50	4	1,305	0.31%
2022/01/17	1	38.35	0	0.00	38.30	1	1,247	0.08%
2022/01/12	0	0.00	3	38.30	38.40	-3	1,231	-0.24%
2022/01/10	3	38.00	3	37.90	38.05	0	1,154	0.00%
2022/01/05	3	37.20	0	0.00	37.25	3	1,091	0.27%
2021/12/28	1	37.05	0	0.00	37.10	1	1,115	0.09%
2021/12/27	2	37.15	0	0.00	37.20	2	1,123	0.18%
2021/12/24	3	37.10	0	0.00	37.00	3	1,117	0.27%
2021/12/20	4	36.80	0	0.00	36.70	4	1,107	0.36%
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/13	1	35.80	1	35.85	35.85	0	1,146	0.00%
2021/12/09	0	0.00	3	36.07	35.95	-3	1,158	-0.26%
2021/12/08	1	36.00	2	36.00	36.00	-1	1,165	-0.09%
2021/12/06	1	35.90	0	0.00	36.00	1	1,227	0.08%
2021/12/01	0	0.00	1	35.65	36.05	-1	1,246	-0.08%
2021/11/29	0	0.00	1	35.85	36.05	-1	1,233	-0.08%
2021/11/18	1	37.20	0	0.00	37.15	1	1,217	0.08%
2021/11/09	3	36.00	1	36.00	36.05	2	1,233	0.16%
2021/11/03	0	0.00	1	36.70	36.75	-1	1,182	-0.08%
2021/10/19	2	36.00	0	0.00	36.05	2	1,248	0.16%
2021/10/18	2	36.10	0	0.00	36.20	2	1,248	0.16%
2021/10/14	2	36.00	0	0.00	36.25	2	1,271	0.16%
2021/10/05	0	0.00	7	36.00	35.85	-7	1,296	-0.54%
2021/09/22	1	35.35	0	0.00	35.30	1	1,377	0.07%
2021/09/08	1	35.65	0	0.00	35.50	1	1,243	0.08%
2021/09/03	0	0.00	0.4	36.35	36.20	-0.4	1,252	-0.04%
2021/09/02	0	0.00	0.6	36.25	36.20	-0.6	1,248	-0.04%
2021/08/30	0	0.00	1	36.20	36.20	-1	1,233	-0.08%
2021/08/24	1	36.00	0	0.00	36.20	1	1,217	0.08%
2021/08/23	1	36.00	0	0.00	35.95	1	1,217	0.08%
2021/08/19	3	38.35	0	0.00	37.85	3	1,216	0.25%
2021/08/12	5	38.50	0	0.00	38.60	5	1,147	0.44%
2021/08/11	0	0.00	1	38.55	38.60	-1	1,157	-0.09%
2021/08/05	0	0.00	2	38.60	38.80	-2	1,249	-0.16%
2021/07/30	3	38.00	0	0.00	38.25	3	1,369	0.22%
2021/07/26	2	38.65	0	0.00	38.60	2	1,427	0.14%
2021/07/22	1	38.60	0	0.00	38.80	1	1,445	0.07%
2021/07/21	2	38.60	0	0.00	38.60	2	1,458	0.14%
2021/07/16	0	0.00	2	39.20	38.90	-2	1,597	-0.13%
2021/07/15	3	39.10	3	39.15	39.15	0	1,607	0.00%
2021/07/14	0	0.00	4	38.95	38.95	-4	1,650	-0.24%
2021/07/08	2	38.90	0	0.00	38.90	2	1,712	0.12%
2021/07/07	0	0.00	7	38.87	38.80	-7	1,721	-0.41%
2021/07/05	0	0.00	3	39.47	39.40	-3	1,757	-0.17%
2021/06/29	4	38.96	5	39.10	39.10	-1	1,785	-0.06%
2021/06/28	1	38.50	0	0.00	38.50	1	1,771	0.06%
2021/06/25	7	38.56	0	0.00	38.35	7	1,790	0.39%
2021/06/24	3	38.70	0	0.00	38.75	3	1,819	0.16%
2021/06/23	5	38.80	0	0.00	38.85	5	1,880	0.27%
2021/06/09	2	37.85	0	0.00	37.80	2	2,410	0.08%
2021/06/07	1	37.45	0	0.00	37.70	1	2,474	0.04%
2021/06/03	5	38.00	0	0.00	38.00	5	2,533	0.20%
2021/05/28	3	37.82	0	0.00	37.80	3	2,617	0.11%
2021/05/26	4	36.90	0	0.00	37.10	4	2,599	0.15%
2021/05/24	3	36.87	0	0.00	36.85	3	2,634	0.11%
2021/05/20	2	36.50	0	0.00	36.65	2	2,653	0.08%
2021/05/19	2	36.80	0	0.00	36.90	2	2,660	0.08%
2021/05/17	1	35.45	3	35.65	35.55	-2	2,652	-0.08%
2021/05/12	2	38.50	0	0.00	36.80	2	2,587	0.08%
2021/05/05	0	0.00	10	38.45	38.30	-10	2,449	-0.41%
2021/05/04	11	38.00	0	0.00	38.10	11	2,445	0.45%
2021/05/03	5	39.00	0	0.00	38.70	5	2,409	0.21%
2021/04/29	0	0.00	5	39.30	39.50	-5	2,385	-0.21%
2021/04/23	0	0.00	1	39.60	39.75	-1	2,362	-0.04%
2021/04/22	2	41.05	1	39.90	39.65	1	2,352	0.04%
2021/04/19	0	0.00	15	39.10	39.45	-15	2,230	-0.67%
2021/04/16	1	38.65	0	0.00	38.60	1	2,201	0.05%
2021/04/12	17	38.56	1	38.60	38.70	16	2,327	0.69%
2021/03/31	1	37.75	0	0.00	37.90	1	2,272	0.04%
2021/03/26	6	37.65	0	0.00	37.70	6	2,286	0.26%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/23	4	36.31	0	0.00	36.20	4	2,104	0.19%
2021/03/22	0	0.00	1	36.40	36.20	-1	2,031	-0.05%
2021/03/19	7.1	36.59	8	36.39	36.30	-0.9	1,942	-0.05%
2021/03/18	1	36.80	0	0.00	36.85	1	1,815	0.06%
2021/03/17	2	36.83	0	0.00	36.70	2	1,787	0.11%
2021/03/16	1	36.80	0	0.00	37.10	1	1,759	0.06%
2021/03/10	5	36.60	0	0.00	36.70	5	1,756	0.28%
2021/03/09	1	36.00	0	0.00	36.10	1	1,739	0.06%
2021/03/05	2	37.00	2	37.05	37.00	0	1,704	0.00%
2021/03/02	1	36.60	54	36.65	36.55	-53	1,689	-3.14%
2021/02/26	2	36.40	0	0.00	36.50	2	1,691	0.12%
2021/02/25	1	36.80	0	0.00	36.80	1	1,687	0.06%
2021/02/24	2	36.75	0	0.00	36.75	2	1,688	0.12%
2021/02/23	2	37.13	10	36.90	37.05	-8	1,671	-0.48%
2021/02/22	0	0.00	52	36.65	36.80	-52	1,666	-3.12%
2021/02/18	1	36.35	0	0.00	36.50	1	1,679	0.06%
2021/01/26	1	35.00	2	35.10	35.10	-1	1,712	-0.06%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/18	1	36.30	0	0.00	36.30	1	1,713	0.06%
2021/01/15	0	0.00	2	36.80	36.50	-2	1,706	-0.12%
2021/01/12	3	36.85	0	0.00	36.90	3	1,762	0.17%
2021/01/07	6	37.10	1	37.55	37.20	5	1,735	0.29%
2021/01/06	6.4	37.78	0	0.00	37.65	6.4	1,659	0.39%
2020/12/29	0.5	38.90	0	0.00	38.55	0.5	1,555	0.03%
2020/12/17	1	38.35	0	0.00	38.55	1	1,616	0.06%
2020/12/15	1	38.30	0	0.00	38.45	1	1,734	0.06%
2020/12/09	3	38.35	0	0.00	38.10	3	1,844	0.16%
2020/12/07	1	38.50	0	0.00	38.70	1	2,041	0.05%
2020/11/30	0	0.00	3	39.00	39.15	-3	2,605	-0.12%
2020/11/27	2	39.05	0	0.00	39.10	2	2,635	0.08%
2020/11/24	10	39.35	0	0.00	39.35	10	2,649	0.38%
2020/11/23	0	0.00	4	39.90	39.80	-4	2,637	-0.15%
2020/11/05	1	38.80	0	0.00	38.70	1	2,574	0.04%
2020/11/04	0	0.00	10	38.80	38.95	-10	2,573	-0.39%
2020/11/02	1	38.80	0	0.00	38.80	1	2,620	0.04%
2020/10/27	1	38.50	0	0.00	38.70	1	2,588	0.04%
2020/10/22	0.1	38.70	0	0.00	38.70	0.1	2,622	0.00%
2020/10/13	1	38.75	0	0.00	38.80	1	2,652	0.04%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/29	0.5	38.90	0	0.00	39.10	0.5	2,668	0.02%
2020/09/25	1	37.55	0	0.00	37.70	1	2,659	0.04%
2020/09/24	2	37.90	0	0.00	37.70	2	2,640	0.08%
2020/09/23	6	38.50	0	0.00	38.75	6	2,607	0.23%
2020/09/22	5	39.00	0	0.00	38.95	5	2,611	0.19%
2020/09/18	0	0.00	5	40.00	39.75	-5	2,753	-0.18%
2020/09/14	6	39.10	0	0.00	39.05	6	3,164	0.19%
2020/09/11	0	0.00	5	40.55	39.75	-5	3,202	-0.16%
2020/09/10	115	39.60	0	0.00	39.90	115	3,088	3.72%	大買/鉅額交易
2020/09/09	20	38.00	30	38.77	39.60	-10	3,036	-0.33%
2020/09/08	1	38.35	0	0.00	37.90	1	2,882	0.03%
2020/09/07	1	38.50	5	39.00	38.65	-4	2,923	-0.14%
2020/09/04	27	38.81	22	38.60	39.00	5	2,890	0.17%
2020/08/14	1	34.70	0	0.00	34.70	1	3,065	0.03%
2020/08/13	1	34.80	0	0.00	35.00	1	3,085	0.03%
2020/08/12	3	35.02	1	35.00	35.05	2	3,113	0.06%
2020/08/07	6	35.59	5	35.76	35.50	1	3,204	0.03%
2020/08/06	1	36.30	3	36.50	36.45	-2	3,202	-0.06%
2020/08/04	3	35.10	0	0.00	35.05	3	3,269	0.09%
2020/08/03	2	35.15	0	0.00	35.00	2	3,302	0.06%
2020/07/28	1	34.90	0	0.00	34.70	1	3,402	0.03%
2020/07/27	1	36.00	0	0.00	35.55	1	3,448	0.03%
2020/07/24	0.1	36.55	0	0.00	36.50	0.1	3,454	0.00%
2020/07/23	6	38.45	0	0.00	38.40	6	3,447	0.17%
2020/07/22	1	38.60	0	0.00	38.45	1	3,439	0.03%
2020/07/10	0	0.00	2	38.45	38.20	-2	3,507	-0.06%
2020/07/09	2	39.20	0.4	39.10	39.15	1.6	3,478	0.04%
2020/07/07	0	0.00	3	38.82	38.80	-3	3,467	-0.09%
2020/07/03	2	38.85	0	0.00	38.90	2	3,521	0.06%
2020/06/29	0	0.00	1	39.20	39.60	-1	3,567	-0.03%
2020/06/22	0.1	39.40	2	39.35	39.45	-1.9	3,177	-0.06%
2020/06/18	0	0.00	3	39.37	39.45	-3	2,947	-0.10%
2020/06/11	2	38.90	0	0.00	38.20	2	2,827	0.07%
2020/06/09	4.3	39.52	7	39.61	39.55	-2.7	2,808	-0.10%
2020/06/08	8	38.60	8	39.15	39.30	0	2,721	0.00%
2020/06/04	0	0.00	2	36.35	36.25	-2	2,576	-0.08%
2020/06/03	0	0.00	1	35.65	35.75	-1	2,561	-0.04%
2020/06/02	0	0.00	7	35.10	35.15	-7	2,543	-0.28%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/21	0	0.00	1	34.70	34.80	-1	2,495	-0.04%
2020/05/20	0	0.00	1	34.05	34.30	-1	2,470	-0.04%
2020/05/15	2	33.10	0	0.00	32.85	2	2,404	0.08%
2020/05/14	2	33.38	0	0.00	33.35	2	2,387	0.08%
2020/05/13	2	34.05	0	0.00	33.90	2	2,366	0.08%
2020/05/12	0	0.00	2	34.20	34.25	-2	2,362	-0.08%
2020/05/11	11	34.73	12	34.46	34.25	-1	2,322	-0.04%
2020/05/06	9	32.86	0	0.00	32.80	9	2,236	0.40%
2020/05/05	11	32.35	0	0.00	32.40	11	2,204	0.50%
2020/05/04	4	32.09	0	0.00	32.10	4	2,172	0.18%
2020/04/30	0	0.00	1	32.70	32.95	-1	2,128	-0.05%
2020/04/28	0	0.00	2	31.10	31.00	-2	2,031	-0.10%
2020/04/23	1	29.95	0	0.00	30.00	1	1,966	0.05%
2020/04/16	6	30.80	0	0.00	30.90	6	1,889	0.32%
2020/04/14	1	30.55	0	0.00	30.70	1	1,838	0.05%
2020/04/13	1	30.55	0	0.00	30.45	1	1,845	0.05%
2020/04/07	0	0.00	1	29.00	29.05	-1	1,802	-0.06%
2020/04/06	0	0.00	2	28.45	28.45	-2	1,788	-0.11%
2020/04/01	2	28.83	0	0.00	28.65	2	1,775	0.11%
2020/03/30	1	28.45	0	0.00	28.40	1	1,719	0.06%
2020/03/26	0	0.00	4	27.70	27.95	-4	1,736	-0.23%
2020/03/25	5	28.00	0	0.00	27.70	5	1,729	0.29%
2020/03/23	5	26.40	0	0.00	26.40	5	1,657	0.30%
2020/03/18	0	0.00	5	28.90	28.55	-5	1,595	-0.31%
2020/03/17	0	0.00	5	29.00	29.15	-5	1,575	-0.32%
2020/03/16	1	29.90	0	0.00	29.90	1	1,579	0.06%
2020/03/11	2	34.30	5	34.35	33.60	-3	1,547	-0.19%
2020/03/05	0	0.00	10	35.45	35.15	-10	1,578	-0.63%
2020/02/27	2	36.50	0	0.00	37.00	2	1,586	0.13%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/01/31	0	0.00	10	37.25	37.70	-10	2,104	-0.48%
2020/01/30	0	0.00	1	37.35	36.90	-1	2,097	-0.05%
2020/01/20	10	38.00	0	0.00	38.00	10	2,082	0.48%
2020/01/17	1	38.45	0	0.00	38.20	1	2,078	0.05%
2020/01/15	2	38.00	0	0.00	37.75	2	2,084	0.10%
2020/01/14	5	37.91	0	0.00	38.05	5	2,080	0.24%
2020/01/13	0	0.00	2	37.70	37.85	-2	2,090	-0.10%
2020/01/10	0	0.00	2	37.35	37.20	-2	2,113	-0.09%
2020/01/07	3	37.12	0	0.00	37.05	3	2,101	0.14%
2020/01/02	1	38.00	0	0.00	37.90	1	2,054	0.05%
2019/12/26	5	37.50	0	0.00	37.80	5	2,018	0.25%
2019/12/25	3	37.50	0	0.00	37.65	3	2,008	0.15%
2019/12/20	10	37.80	0	0.00	37.60	10	2,040	0.49%
2019/12/11	2	37.90	0	0.00	37.85	2	2,008	0.10%
2019/12/10	1	38.50	0	0.00	38.45	1	1,979	0.05%
2019/12/06	1	39.60	1	39.55	39.50	0	1,937	0.00%
2019/12/03	1	37.05	0	0.00	37.70	1	1,821	0.05%
2019/12/02	0.1	37.50	0	0.00	37.50	0.1	1,803	0.01%
2019/11/29	1	37.90	1	37.70	37.65	0	1,774	0.00%
2019/11/22	2	36.90	0	0.00	37.80	2	1,666	0.12%
2019/11/21	1	36.55	0	0.00	36.70	1	1,605	0.06%
2019/11/15	1	37.15	0	0.00	37.10	1	1,368	0.07%
2019/11/08	8	40.40	0	0.00	40.20	8	1,190	0.67%
2019/11/07	2.2	40.83	0	0.00	41.10	2.2	1,165	0.19%
2019/11/06	0	0.00	60	40.02	40.10	-60	1,130	-5.31%
2019/11/05	0	0.00	92	40.66	40.55	-92	1,106	-8.31%
2019/10/23	0	0.00	50	41.95	42.00	-50	992	-5.04%
2019/10/17	0	0.00	1	41.50	41.50	-1	956	-0.10%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	0	0.00	40	41.43	41.40	-40	949	-4.21%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/09/26	0	0.00	1	42.80	42.60	-1	869	-0.12%
2019/09/20	1	43.50	0	0.00	43.80	1	802	0.12%
2019/09/16	5	43.55	0	0.00	43.75	5	784	0.64%
2019/09/11	0.1	43.70	0	0.00	43.70	0.1	775	0.01%
2019/08/20	0	0.00	78	44.16	44.10	-78	805	-9.68%
2019/08/19	0	0.00	32	44.23	44.00	-32	815	-3.92%
2019/08/16	0	0.00	60	44.32	43.85	-60	819	-7.32%
2019/08/15	0	0.00	14	43.35	43.30	-14	827	-1.69%
2019/08/14	0	0.00	6	43.75	43.65	-6	842	-0.71%
2019/07/31	0.4	45.75	0	0.00	45.50	0.4	887	0.05%
2019/07/29	0.4	45.40	0	0.00	45.10	0.4	898	0.05%
2019/07/26	0	0.00	4	45.56	45.30	-4	901	-0.44%
2019/07/15	1	46.50	0	0.00	46.40	1	907	0.11%
2019/07/12	1	46.35	0	0.00	46.30	1	906	0.11%
2019/07/05	0	0.00	1	46.15	46.00	-1	906	-0.11%
2019/07/03	0	0.00	1	46.45	46.05	-1	917	-0.11%
2019/06/28	0	0.00	1	46.70	46.25	-1	911	-0.11%
2019/06/11	0	0.00	0.2	45.85	45.75	-0.2	892	-0.03%
2019/05/31	0	46.65	0	0.00	46.85	0	845	0.00%
2019/05/23	0	0.00	80	46.49	46.40	-80	793	-10.08%
2019/05/13	0	0.00	12	46.10	46.25	-12	716	-1.68%
2019/05/08	0	0.00	40	47.80	47.75	-40	677	-5.91%
2019/05/07	0	0.00	70	47.86	47.85	-70	680	-10.29%
2019/04/30	0	0.00	10	47.50	47.90	-10	672	-1.49%
2019/04/29	0	0.00	99	47.54	47.60	-99	672	-14.73%
2019/04/16	2	46.95	0	0.00	47.00	2	662	0.30%
2019/04/08	0	0.00	3	47.60	47.30	-3	645	-0.46%
2019/03/29	0	0.00	3	47.80	48.00	-3	618	-0.49%
2019/03/08	0	0.00	4	48.80	48.90	-4	597	-0.67%
2019/02/26	0	0.00	1	47.50	47.90	-1	603	-0.17%
2019/02/21	0	0.00	2	48.45	48.45	-2	613	-0.33%
2019/02/20	0	0.00	3	48.00	48.05	-3	611	-0.49%
2019/02/18	0	0.00	0.4	48.00	47.90	-0.4	614	-0.07%
2019/01/17	0	0.00	1	47.45	47.30	-1	693	-0.14%
2019/01/16	1	47.35	0	0.00	46.85	1	701	0.14%
2019/01/09	0	0.00	1	46.90	46.95	-1	754	-0.13%
2019/01/03	2	44.40	0	0.00	44.40	2	762	0.26%
2018/12/18	2	44.40	0	0.00	44.40	2	850	0.24%
2018/12/11	2	44.00	0	0.00	44.30	2	913	0.22%
2018/11/30	0	0.00	50	44.32	45.50	-50	1,048	-4.77%
2018/11/27	2	43.50	0	0.00	43.80	2	1,067	0.19%
2018/11/23	0	0.00	3	43.95	43.85	-3	1,091	-0.27%
2018/11/14	1	43.95	0	0.00	44.00	1	1,105	0.09%
2018/11/12	0	0.00	1	44.20	44.05	-1	1,102	-0.09%
2018/11/07	0	0.00	1	44.30	44.10	-1	1,097	-0.09%
2018/10/31	1	43.45	0	0.00	43.65	1	1,101	0.09%
2018/10/26	2	42.85	0	0.00	43.05	2	1,119	0.18%
2018/10/17	1	45.00	0	0.00	44.95	1	1,193	0.08%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/12	4	45.25	0	0.00	45.35	4	1,183	0.34%
2018/10/11	1	45.90	0	0.00	45.50	1	1,173	0.09%
2018/10/05	5	47.70	0	0.00	47.70	5	1,159	0.43%
2018/10/04	1	48.60	0	0.00	48.55	1	1,158	0.09%
2018/09/03	0	0.00	1	47.55	47.60	-1	1,187	-0.08%
2018/08/24	71	45.56	0	0.00	45.70	71	1,164	6.10%
2018/08/16	49	45.08	0	0.00	45.10	49	1,221	4.01%
2018/08/13	25	45.21	0	0.00	45.15	25	1,220	2.05%
2018/08/10	10	45.50	0	0.00	45.45	10	1,212	0.82%
2018/08/01	1	46.50	0	0.00	46.40	1	1,228	0.08%
2018/07/23	0	0.00	30	49.65	49.85	-30	1,191	-2.52%
2018/07/20	0	0.00	75	49.66	49.65	-75	1,189	-6.31%
2018/07/18	0	0.00	21	50.22	49.95	-21	1,213	-1.73%
2018/07/11	0	0.00	1	50.30	50.40	-1	1,329	-0.08%
2018/07/06	0	0.00	10	49.70	49.80	-10	1,326	-0.75%
2018/06/25	2	50.15	2	49.90	49.70	0	1,753	0.00%
2018/06/12	5	48.80	0	0.00	48.75	5	1,723	0.29%
2018/05/31	0	0.00	10	49.00	49.15	-10	1,847	-0.54%
2018/05/22	1	48.05	0	0.00	47.90	1	1,764	0.06%
2018/05/15	10	48.00	0	0.00	47.70	10	1,786	0.56%
2018/05/14	8	47.35	0	0.00	47.50	8	1,800	0.44%
2018/05/10	10	47.05	0	0.00	47.55	10	1,798	0.56%
2018/05/09	2	47.10	0	0.00	47.10	2	1,794	0.11%
2018/04/26	2	49.30	0	0.00	49.25	2	1,749	0.11%
2018/04/24	1	49.25	1	49.40	49.70	0	1,755	0.00%
2018/04/23	1	50.60	0	0.00	49.70	1	1,738	0.06%
2018/04/13	0	0.00	1	50.20	50.00	-1	1,631	-0.06%
2018/04/10	3	51.50	1	52.90	50.50	2	1,625	0.12%
2018/04/09	0	0.00	3	49.92	49.95	-3	1,431	-0.21%
2018/04/03	1	49.80	3	49.55	48.70	-2	1,391	-0.14%
2018/03/31	10	49.08	7	50.06	48.45	3	1,319	0.23%
2018/03/16	0	0.00	1	47.80	47.70	-1	1,351	-0.07%
2018/03/15	3	47.60	0	0.00	47.65	3	1,347	0.22%
2018/03/13	0	0.00	1	47.50	47.50	-1	1,336	-0.07%
2018/03/12	2	46.75	1	46.95	47.10	1	1,312	0.08%
2018/03/08	2	45.10	0	0.00	45.10	2	1,297	0.15%
2018/02/21	0	0.00	1	44.55	44.65	-1	1,323	-0.08%
2018/02/06	2	43.85	6	43.80	43.90	-4	1,335	-0.30%
2018/02/05	0	0.00	2	44.85	44.65	-2	1,323	-0.15%
2018/02/02	0	0.00	0.4	45.50	45.15	-0.4	1,312	-0.03%
2018/02/01	3	45.30	0	0.00	45.10	3	1,329	0.23%
2018/01/26	3	45.40	3	46.00	46.00	0	1,345	0.00%
2018/01/25	1	45.50	0	0.00	45.45	1	1,338	0.07%
2018/01/24	1	46.00	0	0.00	45.80	1	1,328	0.08%
2018/01/22	3	46.13	0	0.00	46.70	3	1,299	0.23%
2018/01/15	7	46.66	0	0.00	46.55	7	1,270	0.55%
2018/01/11	0	46.60	0	0.00	46.55	0	1,269	0.00%
2018/01/10	0.1	46.65	0	0.00	46.65	0.1	1,258	0.01%
2018/01/08	0	0.00	1	46.60	47.10	-1	1,231	-0.08%
2018/01/05	0	0.00	1	45.70	46.45	-1	1,198	-0.08%
2018/01/02	69	45.13	0	0.00	45.20	69	1,146	6.02%